Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2022 | 52.84p | 53.50p | 47.96p | 49.13p | 15862148 |
20/10/2022 | 57.78p | 61.84p | 53.20p | 54.68p | 22174238 |
19/10/2022 | 49.90p | 58.93p | 48.01p | 58.46p | 17605704 |
18/10/2022 | 50.00p | 52.72p | 48.29p | 50.32p | 24521640 |
17/10/2022 | 40.60p | 47.31p | 38.45p | 45.84p | 12098595 |
14/10/2022 | 38.97p | 41.23p | 37.83p | 40.59p | 16304072 |
13/10/2022 | 33.55p | 38.50p | 33.53p | 38.15p | 15531081 |
12/10/2022 | 32.59p | 34.39p | 32.15p | 34.24p | 9879419 |
11/10/2022 | 33.06p | 33.21p | 31.15p | 32.76p | 7169218 |
10/10/2022 | 35.00p | 35.90p | 32.06p | 32.33p | 23300112 |
07/10/2022 | 37.00p | 38.16p | 35.56p | 35.80p | 7911814 |
06/10/2022 | 37.42p | 38.68p | 36.89p | 37.49p | 5647780 |
05/10/2022 | 39.90p | 39.90p | 36.64p | 36.65p | 12049858 |
04/10/2022 | 37.30p | 39.74p | 36.42p | 39.71p | 7674340 |
03/10/2022 | 37.96p | 38.23p | 35.70p | 36.57p | 8404789 |
30/09/2022 | 35.64p | 39.44p | 35.54p | 37.72p | 10750894 |
29/09/2022 | 39.72p | 40.56p | 35.94p | 36.47p | 13106699 |
28/09/2022 | 39.46p | 40.86p | 35.58p | 40.70p | 18654334 |
27/09/2022 | 39.16p | 40.94p | 39.00p | 40.20p | 6116603 |
26/09/2022 | 39.35p | 40.94p | 37.85p | 40.17p | 7538427 |
23/09/2022 | 39.37p | 41.52p | 38.76p | 39.46p | 9213873 |
22/09/2022 | 40.40p | 42.62p | 39.27p | 41.82p | 6639048 |
21/09/2022 | 39.80p | 42.57p | 39.80p | 41.47p | 6249875 |
20/09/2022 | 42.02p | 42.82p | 39.00p | 40.47p | 16915888 |
16/09/2022 | 39.00p | 43.60p | 38.54p | 43.08p | 25298128 |
15/09/2022 | 42.90p | 47.52p | 37.26p | 40.00p | 81192520 |
14/09/2022 | 51.60p | 51.98p | 48.41p | 49.00p | 10072965 |
13/09/2022 | 53.08p | 54.40p | 51.00p | 51.18p | 5816159 |
12/09/2022 | 53.20p | 54.30p | 52.20p | 54.14p | 3859013 |
09/09/2022 | 54.48p | 54.48p | 51.74p | 53.26p | 4969692 |
08/09/2022 | 51.84p | 54.22p | 51.48p | 53.28p | 6255286 |
07/09/2022 | 51.80p | 53.72p | 51.80p | 52.84p | 2708956 |
06/09/2022 | 51.50p | 54.99p | 51.50p | 52.76p | 4491318 |
05/09/2022 | 54.26p | 56.12p | 50.72p | 52.98p | 5622115 |
02/09/2022 | 53.00p | 55.13p | 51.34p | 55.00p | 7879487 |
01/09/2022 | 54.30p | 55.50p | 51.80p | 52.40p | 3950644 |
31/08/2022 | 56.76p | 57.38p | 54.08p | 55.00p | 5587228 |
30/08/2022 | 60.30p | 61.16p | 55.98p | 56.24p | 8883639 |
26/08/2022 | 60.50p | 63.38p | 60.00p | 60.14p | 3326388 |
25/08/2022 | 62.24p | 62.48p | 59.73p | 61.52p | 2507499 |
24/08/2022 | 60.86p | 62.29p | 59.35p | 61.44p | 3274094 |
23/08/2022 | 61.84p | 62.14p | 60.00p | 60.86p | 3478637 |
22/08/2022 | 61.60p | 63.20p | 61.00p | 61.30p | 3820749 |
19/08/2022 | 63.02p | 65.50p | 61.68p | 63.00p | 5387075 |
18/08/2022 | 67.50p | 68.54p | 62.42p | 63.86p | 13674728 |
17/08/2022 | 70.00p | 71.10p | 67.72p | 68.96p | 11118053 |
16/08/2022 | 68.00p | 70.34p | 67.90p | 70.22p | 3521176 |
15/08/2022 | 70.00p | 70.64p | 66.32p | 67.54p | 2259609 |
12/08/2022 | 69.90p | 71.10p | 66.68p | 69.56p | 3535787 |
11/08/2022 | 67.88p | 70.20p | 65.04p | 69.00p | 8339272 |
10/08/2022 | 63.10p | 67.12p | 60.42p | 66.92p | 11853183 |
09/08/2022 | 65.88p | 67.84p | 62.17p | 62.92p | 7148158 |
08/08/2022 | 67.08p | 67.08p | 63.74p | 66.24p | 4887842 |
05/08/2022 | 69.16p | 69.16p | 65.42p | 65.62p | 3553614 |
04/08/2022 | 68.00p | 70.40p | 66.80p | 67.60p | 5457459 |
03/08/2022 | 65.50p | 68.40p | 64.28p | 68.26p | 8807773 |
02/08/2022 | 68.00p | 70.00p | 65.00p | 65.92p | 8359034 |
01/08/2022 | 70.56p | 70.59p | 68.07p | 69.66p | 3801316 |
29/07/2022 | 68.98p | 71.52p | 66.78p | 68.46p | 6915873 |
28/07/2022 | 68.90p | 70.00p | 65.76p | 67.12p | 5699509 |
27/07/2022 | 68.02p | 68.80p | 65.06p | 67.62p | 14256292 |
26/07/2022 | 71.84p | 71.84p | 65.98p | 66.00p | 8800185 |
25/07/2022 | 71.56p | 71.80p | 69.30p | 70.00p | 4796197 |
22/07/2022 | 71.72p | 73.92p | 70.02p | 70.56p | 8775415 |
21/07/2022 | 71.00p | 74.82p | 68.96p | 71.68p | 9647474 |
20/07/2022 | 73.44p | 73.44p | 70.00p | 70.00p | 7952426 |
19/07/2022 | 74.92p | 76.56p | 69.88p | 71.74p | 11056132 |
18/07/2022 | 77.00p | 78.32p | 74.08p | 77.22p | 3515218 |
15/07/2022 | 71.80p | 76.18p | 71.62p | 74.92p | 4744609 |
14/07/2022 | 73.94p | 75.94p | 70.54p | 71.72p | 6176537 |
13/07/2022 | 75.00p | 76.42p | 71.52p | 73.08p | 6663393 |
12/07/2022 | 76.00p | 77.93p | 75.52p | 76.48p | 4334419 |
11/07/2022 | 80.58p | 81.31p | 77.00p | 77.06p | 3500461 |
08/07/2022 | 82.04p | 82.28p | 79.28p | 82.10p | 3509468 |
07/07/2022 | 81.24p | 82.24p | 78.60p | 81.76p | 3246238 |
06/07/2022 | 76.50p | 81.40p | 76.50p | 80.16p | 4720281 |
05/07/2022 | 82.04p | 82.04p | 74.70p | 76.18p | 6737712 |
04/07/2022 | 83.02p | 85.04p | 79.58p | 80.44p | 3638457 |
01/07/2022 | 81.02p | 84.64p | 79.32p | 83.74p | 7492382 |
30/06/2022 | 79.08p | 84.70p | 76.40p | 82.44p | 5839206 |
29/06/2022 | 82.74p | 82.74p | 77.15p | 78.86p | 9734282 |
28/06/2022 | 87.50p | 87.84p | 81.32p | 81.32p | 9009640 |
27/06/2022 | 85.00p | 88.79p | 81.28p | 85.22p | 9050201 |
24/06/2022 | 83.00p | 86.04p | 77.85p | 82.60p | 10018525 |
23/06/2022 | 75.60p | 83.70p | 73.58p | 83.00p | 9805192 |
22/06/2022 | 72.64p | 74.52p | 69.64p | 74.52p | 8938704 |
21/06/2022 | 75.00p | 75.00p | 69.98p | 73.62p | 8724254 |
20/06/2022 | 77.66p | 79.00p | 71.82p | 73.22p | 11386592 |
17/06/2022 | 74.72p | 83.56p | 73.24p | 75.86p | 18092928 |
16/06/2022 | 90.00p | 95.00p | 70.78p | 74.40p | 36542288 |
15/06/2022 | 104.00p | 108.56p | 101.60p | 104.85p | 10201570 |
14/06/2022 | 115.60p | 117.95p | 102.98p | 103.20p | 9113949 |
13/06/2022 | 120.00p | 122.00p | 109.20p | 112.50p | 8612346 |
10/06/2022 | 129.55p | 132.65p | 120.45p | 124.00p | 14063407 |
09/06/2022 | 138.40p | 139.45p | 128.18p | 130.65p | 9103032 |
08/06/2022 | 138.20p | 141.90p | 136.80p | 138.90p | 3406917 |
07/06/2022 | 144.00p | 144.84p | 137.50p | 139.60p | 4032174 |
06/06/2022 | 146.70p | 150.20p | 143.25p | 144.30p | 3978317 |
01/06/2022 | 145.75p | 152.30p | 142.95p | 144.85p | 6813872 |
31/05/2022 | 150.90p | 150.90p | 141.40p | 146.55p | 30577672 |
27/05/2022 | 157.90p | 159.24p | 150.63p | 151.95p | 9069160 |
26/05/2022 | 145.85p | 159.00p | 145.85p | 158.95p | 8780093 |
25/05/2022 | 134.40p | 149.70p | 130.05p | 149.70p | 11578036 |
24/05/2022 | 139.65p | 143.46p | 135.33p | 136.80p | 8448610 |
23/05/2022 | 149.55p | 154.75p | 139.00p | 139.05p | 17281430 |
20/05/2022 | 140.30p | 153.25p | 138.60p | 145.00p | 31109044 |
19/05/2022 | 118.20p | 121.50p | 111.75p | 116.45p | 15805541 |
18/05/2022 | 124.00p | 126.15p | 120.36p | 121.00p | 4491544 |
17/05/2022 | 120.50p | 127.58p | 119.00p | 122.85p | 9610405 |
16/05/2022 | 114.00p | 120.55p | 114.00p | 118.25p | 8167435 |
13/05/2022 | 113.55p | 118.70p | 112.79p | 116.45p | 7641248 |
12/05/2022 | 107.70p | 112.17p | 102.30p | 111.85p | 7703511 |
11/05/2022 | 105.50p | 110.26p | 104.70p | 107.90p | 7796684 |
10/05/2022 | 103.50p | 106.85p | 101.75p | 103.70p | 9464048 |
09/05/2022 | 106.65p | 108.65p | 102.35p | 103.05p | 8432206 |
06/05/2022 | 105.30p | 110.90p | 103.66p | 108.80p | 6100981 |
05/05/2022 | 110.80p | 114.60p | 107.00p | 107.00p | 7195358 |
04/05/2022 | 110.65p | 113.15p | 107.70p | 107.90p | 6641030 |
03/05/2022 | 108.60p | 116.00p | 106.50p | 113.40p | 8711931 |
29/04/2022 | 106.00p | 112.56p | 105.35p | 107.65p | 8378302 |
28/04/2022 | 103.70p | 106.45p | 101.05p | 105.00p | 18606456 |
27/04/2022 | 108.00p | 109.05p | 101.30p | 102.45p | 7589126 |
26/04/2022 | 115.00p | 120.00p | 109.70p | 116.25p | 6457127 |
25/04/2022 | 104.50p | 116.80p | 103.00p | 116.25p | 11601839 |
22/04/2022 | 109.80p | 116.10p | 103.80p | 105.90p | 17390196 |
21/04/2022 | 105.00p | 116.56p | 94.50p | 110.00p | 26409780 |
20/04/2022 | 92.72p | 101.95p | 91.04p | 94.92p | 10727154 |
19/04/2022 | 93.00p | 94.89p | 88.20p | 92.72p | 16217031 |
14/04/2022 | 91.06p | 95.76p | 90.92p | 95.14p | 6105461 |
13/04/2022 | 94.58p | 94.58p | 90.39p | 91.06p | 4292980 |
12/04/2022 | 91.50p | 94.88p | 88.12p | 94.38p | 7712895 |
11/04/2022 | 92.78p | 93.59p | 86.64p | 90.16p | 7902204 |
08/04/2022 | 88.50p | 92.34p | 88.00p | 91.74p | 6472444 |
07/04/2022 | 91.50p | 94.58p | 88.94p | 88.96p | 4225444 |
06/04/2022 | 97.74p | 97.80p | 89.04p | 90.22p | 5279098 |
05/04/2022 | 97.90p | 100.05p | 93.02p | 95.38p | 5217656 |
04/04/2022 | 92.00p | 96.78p | 90.80p | 96.78p | 4034298 |
01/04/2022 | 93.00p | 96.86p | 91.10p | 91.80p | 4441944 |
31/03/2022 | 96.55p | 97.51p | 92.00p | 92.00p | 6350055 |
30/03/2022 | 97.75p | 99.87p | 93.40p | 96.05p | 8510456 |
29/03/2022 | 85.85p | 96.55p | 85.40p | 96.55p | 7980220 |
28/03/2022 | 84.00p | 88.20p | 82.00p | 86.65p | 4976585 |
25/03/2022 | 85.30p | 87.54p | 82.81p | 83.65p | 5004365 |
24/03/2022 | 87.80p | 87.80p | 83.64p | 85.40p | 4324963 |
23/03/2022 | 89.65p | 91.40p | 85.75p | 86.70p | 4027508 |
22/03/2022 | 91.50p | 92.07p | 86.09p | 89.35p | 7557374 |
21/03/2022 | 96.90p | 97.35p | 88.77p | 88.95p | 5030974 |
18/03/2022 | 90.65p | 95.75p | 89.00p | 95.75p | 6672232 |
17/03/2022 | 92.60p | 96.65p | 89.88p | 91.55p | 5425288 |
16/03/2022 | 83.30p | 91.70p | 83.30p | 91.70p | 5596362 |
15/03/2022 | 85.35p | 89.20p | 80.90p | 82.55p | 5280037 |
14/03/2022 | 87.00p | 90.20p | 85.55p | 87.25p | 5131732 |
11/03/2022 | 85.25p | 89.90p | 84.55p | 86.80p | 4832087 |
10/03/2022 | 91.05p | 92.90p | 85.10p | 85.10p | 4803957 |
09/03/2022 | 81.90p | 91.40p | 79.80p | 89.90p | 7703554 |
08/03/2022 | 78.95p | 82.55p | 77.37p | 80.00p | 4602659 |
07/03/2022 | 81.70p | 82.50p | 70.49p | 80.00p | 9845271 |
04/03/2022 | 86.50p | 90.87p | 82.60p | 82.60p | 7144487 |
03/03/2022 | 101.70p | 101.70p | 87.90p | 88.65p | 8160875 |
02/03/2022 | 103.80p | 103.80p | 97.47p | 98.70p | 4616064 |
01/03/2022 | 107.00p | 107.00p | 98.55p | 101.30p | 6429201 |
28/02/2022 | 102.00p | 107.20p | 96.79p | 107.00p | 6446442 |
25/02/2022 | 98.15p | 105.10p | 97.35p | 101.30p | 7758763 |
24/02/2022 | 91.70p | 97.75p | 86.00p | 97.00p | 15286841 |
23/02/2022 | 102.60p | 102.80p | 95.00p | 96.15p | 7912239 |
22/02/2022 | 101.20p | 109.70p | 98.45p | 101.50p | 9007447 |
21/02/2022 | 112.00p | 112.70p | 102.08p | 103.40p | 11599886 |
18/02/2022 | 116.00p | 117.10p | 111.40p | 113.40p | 8215726 |
17/02/2022 | 118.00p | 120.40p | 116.10p | 117.00p | 4741457 |
16/02/2022 | 122.20p | 123.40p | 118.20p | 119.00p | 4053246 |
15/02/2022 | 123.50p | 126.59p | 118.80p | 122.20p | 5511086 |
14/02/2022 | 126.00p | 126.45p | 121.00p | 123.80p | 5103585 |
11/02/2022 | 130.00p | 134.20p | 127.30p | 130.40p | 4547224 |
10/02/2022 | 138.00p | 138.00p | 128.38p | 132.20p | 6470904 |
09/02/2022 | 133.00p | 139.00p | 129.59p | 136.30p | 4809288 |
08/02/2022 | 134.50p | 134.64p | 124.40p | 130.00p | 11527148 |
07/02/2022 | 136.00p | 144.00p | 122.60p | 133.60p | 17324168 |
04/02/2022 | 117.00p | 139.50p | 113.20p | 135.40p | 14863111 |
03/02/2022 | 129.50p | 129.50p | 114.20p | 114.20p | 8337613 |
02/02/2022 | 130.00p | 133.90p | 126.80p | 126.80p | 4371855 |
01/02/2022 | 133.30p | 135.67p | 126.50p | 129.70p | 3584633 |
31/01/2022 | 129.00p | 133.62p | 126.90p | 131.80p | 5904627 |
28/01/2022 | 137.00p | 138.20p | 125.70p | 126.50p | 10928696 |
27/01/2022 | 129.80p | 138.70p | 124.38p | 136.10p | 8969059 |
26/01/2022 | 120.00p | 136.80p | 120.00p | 129.90p | 9647997 |
25/01/2022 | 128.40p | 130.60p | 118.38p | 119.70p | 9135516 |
24/01/2022 | 148.00p | 149.95p | 118.30p | 121.30p | 22711120 |
21/01/2022 | 152.40p | 153.60p | 143.90p | 149.20p | 7261846 |
20/01/2022 | 159.00p | 161.89p | 148.50p | 153.70p | 10181892 |
19/01/2022 | 169.40p | 170.40p | 155.59p | 157.00p | 10956866 |
18/01/2022 | 180.00p | 184.40p | 164.60p | 167.70p | 14551478 |
17/01/2022 | 186.30p | 191.97p | 181.10p | 185.60p | 3834504 |
14/01/2022 | 196.00p | 196.00p | 180.30p | 180.30p | 3372457 |
13/01/2022 | 190.30p | 195.00p | 185.70p | 193.00p | 5996791 |
12/01/2022 | 186.00p | 193.65p | 184.60p | 184.60p | 4063705 |
10/01/2022 | 195.50p | 198.50p | 177.40p | 179.50p | 9631392 |
07/01/2022 | 191.00p | 199.30p | 191.00p | 194.40p | 2933863 |
06/01/2022 | 202.00p | 206.27p | 190.10p | 191.40p | 5652872 |
05/01/2022 | 207.00p | 215.00p | 191.79p | 207.00p | 9735199 |
04/01/2022 | 230.00p | 235.78p | 206.00p | 206.20p | 7632679 |
*Close Price adjusted for both dividends and splits